13,110$
-8,51%
Echtzeit-Aktienkurs Teladoc Inc.
Bid:
Ask:
Aktienkurse zur Teladoc Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.02.2025 | 14,48 | 14,61 | 13,00 | 13,11 | -8,51% | 16.473.714,00 |
| 14.02.2025 | 14,24 | 15,21 | 13,47 | 14,33 | 6,07% | 20.865.011,00 |
| 13.02.2025 | 12,73 | 13,67 | 12,55 | 13,51 | 7,65% | 10.302.754,00 |
| 12.02.2025 | 12,86 | 13,17 | 12,27 | 12,55 | -3,76% | 8.405.416,00 |
| 11.02.2025 | 13,59 | 13,87 | 12,89 | 13,04 | -5,92% | 8.144.908,00 |
| 10.02.2025 | 13,57 | 14,75 | 12,97 | 13,86 | 7,03% | 17.056.660,00 |
| 07.02.2025 | 12,36 | 13,24 | 12,03 | 12,95 | 8,19% | 15.334.489,00 |
| 06.02.2025 | 11,02 | 12,67 | 10,81 | 11,97 | 8,82% | 18.454.214,00 |
| 05.02.2025 | 10,50 | 11,44 | 10,47 | 11,00 | 5,77% | 7.332.167,00 |
| 04.02.2025 | 10,09 | 10,77 | 10,08 | 10,40 | 3,48% | 3.389.748,00 |
| 03.02.2025 | 9,79 | 10,20 | 9,72 | 10,05 | -1,08% | 3.396.357,00 |
| 31.01.2025 | 10,34 | 10,42 | 10,03 | 10,16 | -1,74% | 3.351.562,00 |
| 30.01.2025 | 10,56 | 10,68 | 10,16 | 10,34 | -0,10% | 3.426.407,00 |
| 29.01.2025 | 10,50 | 10,61 | 10,30 | 10,35 | -1,62% | 2.687.399,00 |
| 28.01.2025 | 10,32 | 10,67 | 10,13 | 10,52 | 3,04% | 3.865.504,00 |
| 27.01.2025 | 9,95 | 10,38 | 9,90 | 10,21 | 1,19% | 3.935.519,00 |
| 24.01.2025 | 10,15 | 10,44 | 10,05 | 10,09 | -0,49% | 3.172.683,00 |
| 23.01.2025 | 9,78 | 10,20 | 9,56 | 10,14 | 2,63% | 4.497.341,00 |
| 22.01.2025 | 9,46 | 10,21 | 9,42 | 9,88 | 4,00% | 5.853.031,00 |
| 21.01.2025 | 9,02 | 9,61 | 9,02 | 9,50 | 4,51% | 3.858.234,00 |
| 17.01.2025 | 9,32 | 9,38 | 9,08 | 9,09 | -0,76% | 3.052.852,00 |
| 16.01.2025 | 9,33 | 9,37 | 9,09 | 9,16 | -2,03% | 3.400.109,00 |
| 15.01.2025 | 9,70 | 9,78 | 9,13 | 9,35 | -0,11% | 4.370.966,00 |
| 14.01.2025 | 10,36 | 10,44 | 9,24 | 9,36 | -3,51% | 9.732.714,00 |
| 13.01.2025 | 9,72 | 9,76 | 9,20 | 9,70 | -1,72% | 3.365.361,00 |
| 10.01.2025 | 9,50 | 9,98 | 9,44 | 9,87 | 0,92% | 3.578.012,00 |
| 08.01.2025 | 9,78 | 9,86 | 9,56 | 9,78 | -2,10% | 2.805.127,00 |
| 07.01.2025 | 10,11 | 10,61 | 9,81 | 9,99 | 0,60% | 4.260.461,00 |
| 06.01.2025 | 9,70 | 10,14 | 9,64 | 9,93 | 4,31% | 3.743.913,00 |
| 03.01.2025 | 9,59 | 9,64 | 9,10 | 9,52 | 0,00% | 3.565.436,00 |
| 02.01.2025 | 9,40 | 9,75 | 9,29 | 9,52 | 4,73% | 2.951.891,00 |
| 31.12.2024 | 9,35 | 9,51 | 9,09 | 9,09 | -2,36% | 3.672.115,00 |
| 30.12.2024 | 9,24 | 9,35 | 8,97 | 9,31 | -1,48% | 4.159.777,00 |
| 27.12.2024 | 9,44 | 9,60 | 9,23 | 9,45 | -0,84% | 3.520.357,00 |
| 26.12.2024 | 9,10 | 9,57 | 8,96 | 9,53 | 2,92% | 3.401.267,00 |
| 24.12.2024 | 9,18 | 9,29 | 9,00 | 9,26 | 1,54% | 1.953.499,00 |
| 23.12.2024 | 9,40 | 9,49 | 9,08 | 9,12 | -3,39% | 3.536.003,00 |
| 20.12.2024 | 8,75 | 9,49 | 8,75 | 9,44 | 5,24% | 6.406.575,00 |
| 19.12.2024 | 9,48 | 9,64 | 8,92 | 8,97 | -5,18% | 5.417.106,00 |
| 18.12.2024 | 10,07 | 10,38 | 9,36 | 9,46 | -6,06% | 4.073.636,00 |
| 17.12.2024 | 10,60 | 10,79 | 9,94 | 10,07 | -5,71% | 5.252.577,00 |
| 16.12.2024 | 10,32 | 10,88 | 10,22 | 10,68 | 2,50% | 3.532.413,00 |
| 13.12.2024 | 10,18 | 10,52 | 9,83 | 10,42 | 2,16% | 4.466.016,00 |
| 12.12.2024 | 10,50 | 10,62 | 10,16 | 10,20 | -3,59% | 3.682.764,00 |
| 11.12.2024 | 10,67 | 10,73 | 10,33 | 10,58 | -0,19% | 3.786.447,00 |
| 10.12.2024 | 10,70 | 10,84 | 10,28 | 10,60 | -0,84% | 4.956.320,00 |
| 09.12.2024 | 11,09 | 11,21 | 10,47 | 10,69 | -2,82% | 4.827.234,00 |
| 06.12.2024 | 10,88 | 11,28 | 10,87 | 11,00 | 1,95% | 3.502.780,00 |
| 05.12.2024 | 11,00 | 11,22 | 10,76 | 10,79 | -2,09% | 4.969.311,00 |
| 04.12.2024 | 10,95 | 11,46 | 10,87 | 11,02 | 0,64% | 4.539.953,00 |
| 03.12.2024 | 11,32 | 11,32 | 10,89 | 10,95 | -4,78% | 6.394.591,00 |
| 02.12.2024 | 12,11 | 12,43 | 11,47 | 11,50 | -4,01% | 7.345.467,00 |
| 29.11.2024 | 11,53 | 11,99 | 11,50 | 11,98 | 4,81% | 3.303.072,00 |
| 27.11.2024 | 11,61 | 11,88 | 11,42 | 11,43 | 0,53% | 3.436.789,00 |
| 26.11.2024 | 11,80 | 11,98 | 11,31 | 11,37 | -5,41% | 6.370.633,00 |
| 25.11.2024 | 11,17 | 12,39 | 11,10 | 12,02 | 13,18% | 14.145.133,00 |
| 22.11.2024 | 10,64 | 10,94 | 10,33 | 10,62 | 18,00% | 6.949.951,00 |
| 20.11.2024 | 8,89 | 9,01 | 8,70 | 9,00 | 0,78% | 3.449.084,00 |
| 19.11.2024 | 8,94 | 9,05 | 8,73 | 8,93 | -1,33% | 3.177.165,00 |
| 18.11.2024 | 9,31 | 9,48 | 8,95 | 9,05 | -1,74% | 4.688.598,00 |
| 15.11.2024 | 9,55 | 9,69 | 8,74 | 9,21 | 2,79% | 10.903.818,00 |
| 14.11.2024 | 9,45 | 9,46 | 8,93 | 8,96 | -6,37% | 4.728.458,00 |
| 13.11.2024 | 9,79 | 10,10 | 9,42 | 9,57 | -1,34% | 5.040.451,00 |
| 12.11.2024 | 9,63 | 10,12 | 9,50 | 9,70 | -1,12% | 5.706.665,00 |
| 11.11.2024 | 9,46 | 10,13 | 9,45 | 9,81 | 6,28% | 8.433.070,00 |
| 08.11.2024 | 9,50 | 9,53 | 9,18 | 9,23 | -2,94% | 3.839.772,00 |
| 07.11.2024 | 9,41 | 9,57 | 9,13 | 9,51 | 0,74% | 5.370.963,00 |
| 06.11.2024 | 9,49 | 9,67 | 9,23 | 9,44 | 3,17% | 7.156.058,00 |
| 05.11.2024 | 8,88 | 9,22 | 8,64 | 9,15 | 3,16% | 5.878.871,00 |
| 04.11.2024 | 9,20 | 9,21 | 8,31 | 8,87 | -3,69% | 9.941.938,00 |
| 01.11.2024 | 9,08 | 9,55 | 8,81 | 9,21 | 2,33% | 6.534.478,00 |
| 31.10.2024 | 9,37 | 9,95 | 8,54 | 9,00 | 1,58% | 14.148.189,00 |
| 30.10.2024 | 8,96 | 9,28 | 8,84 | 8,86 | -0,67% | 7.267.738,00 |
| 29.10.2024 | 9,14 | 9,28 | 8,88 | 8,92 | -2,83% | 3.227.701,00 |
| 28.10.2024 | 8,68 | 9,35 | 8,65 | 9,18 | 7,12% | 4.791.767,00 |
| 25.10.2024 | 8,65 | 8,79 | 8,50 | 8,57 | -0,35% | 3.816.760,00 |
| 24.10.2024 | 8,81 | 8,94 | 8,59 | 8,60 | -0,92% | 3.039.829,00 |
| 23.10.2024 | 9,00 | 9,12 | 8,56 | 8,68 | -3,66% | 5.046.368,00 |
| 22.10.2024 | 9,29 | 9,41 | 8,83 | 9,01 | -3,12% | 4.311.534,00 |
| 21.10.2024 | 9,75 | 9,81 | 9,19 | 9,30 | -5,49% | 5.703.664,00 |
| 18.10.2024 | 9,62 | 9,89 | 9,53 | 9,84 | 3,47% | 3.219.885,00 |
| 17.10.2024 | 9,78 | 9,78 | 9,21 | 9,51 | -2,76% | 4.252.376,00 |
| 16.10.2024 | 9,65 | 9,86 | 9,45 | 9,78 | 2,84% | 4.408.496,00 |
| 15.10.2024 | 9,00 | 9,75 | 8,93 | 9,51 | 5,67% | 5.846.019,00 |
| 14.10.2024 | 9,18 | 9,19 | 8,85 | 9,00 | -2,17% | 5.615.918,00 |
| 11.10.2024 | 9,45 | 9,56 | 9,20 | 9,20 | -3,06% | 4.521.695,00 |
| 10.10.2024 | 9,09 | 9,54 | 8,99 | 9,49 | 2,93% | 4.281.723,00 |
| 09.10.2024 | 8,72 | 9,27 | 8,69 | 9,22 | 5,86% | 3.967.035,00 |
| 08.10.2024 | 8,64 | 8,89 | 8,52 | 8,71 | 0,81% | 2.593.987,00 |
| 07.10.2024 | 9,05 | 9,10 | 8,55 | 8,64 | -4,42% | 4.883.528,00 |
| 04.10.2024 | 8,95 | 9,06 | 8,72 | 9,04 | 4,15% | 2.496.321,00 |
| 03.10.2024 | 8,69 | 8,76 | 8,59 | 8,68 | -0,57% | 2.853.245,00 |
| 02.10.2024 | 8,73 | 8,79 | 8,58 | 8,73 | -1,47% | 3.989.574,00 |
| 01.10.2024 | 9,16 | 9,23 | 8,84 | 8,86 | -3,49% | 4.706.596,00 |
| 30.09.2024 | 8,41 | 9,29 | 8,40 | 9,18 | 8,51% | 5.062.511,00 |
| 27.09.2024 | 8,58 | 8,64 | 8,41 | 8,46 | 0,59% | 3.813.581,00 |
| 26.09.2024 | 8,69 | 8,82 | 8,34 | 8,41 | -0,71% | 5.404.870,00 |
| 25.09.2024 | 8,81 | 8,83 | 8,47 | 8,47 | -3,97% | 6.006.003,00 |
| 24.09.2024 | 8,72 | 8,89 | 8,64 | 8,82 | 1,73% | 4.226.867,00 |
| 23.09.2024 | 8,77 | 8,81 | 8,56 | 8,67 | -0,91% | 4.906.049,00 |